Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan
· Delayed Price · Currency is JPY 1,381.00
+12.00 (0.88%)
Mar 9, 2026, 3:30 PM JST
Denkyo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,352.00 | 1,381.00 | 1,330.00 | 1,381.00 | 1,381.00 | 0.88% | 1,400 |
| Mar 6, 2026 | 1,355.00 | 1,369.00 | 1,323.00 | 1,369.00 | 1,369.00 | 1.03% | 4,300 |
| Mar 5, 2026 | 1,342.00 | 1,365.00 | 1,342.00 | 1,355.00 | 1,355.00 | 1.73% | 1,400 |
| Mar 4, 2026 | 1,388.00 | 1,388.00 | 1,332.00 | 1,332.00 | 1,332.00 | -4.52% | 2,400 |
| Mar 3, 2026 | 1,405.00 | 1,408.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.99% | 1,500 |
| Mar 2, 2026 | 1,409.00 | 1,410.00 | 1,378.00 | 1,409.00 | 1,409.00 | 0.71% | 4,800 |
| Feb 27, 2026 | 1,395.00 | 1,400.00 | 1,388.00 | 1,399.00 | 1,399.00 | -0.43% | 2,100 |
| Feb 26, 2026 | 1,405.00 | 1,406.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1.01% | 3,200 |
| Feb 25, 2026 | 1,360.00 | 1,391.00 | 1,360.00 | 1,391.00 | 1,391.00 | 2.28% | 1,700 |
| Feb 24, 2026 | 1,341.00 | 1,363.00 | 1,341.00 | 1,360.00 | 1,360.00 | 1.42% | 1,600 |
| Feb 20, 2026 | 1,340.00 | 1,347.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.07% | 900 |
| Feb 19, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.68% | 600 |
| Feb 18, 2026 | 1,315.00 | 1,333.00 | 1,315.00 | 1,331.00 | 1,331.00 | 1.68% | 2,100 |
| Feb 17, 2026 | 1,306.00 | 1,309.00 | 1,304.00 | 1,309.00 | 1,309.00 | 0.23% | 1,200 |
| Feb 16, 2026 | 1,302.00 | 1,312.00 | 1,302.00 | 1,306.00 | 1,306.00 | 1.08% | 800 |
| Feb 13, 2026 | 1,300.00 | 1,303.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.52% | 1,200 |
| Feb 12, 2026 | 1,301.00 | 1,320.00 | 1,282.00 | 1,312.00 | 1,312.00 | 1.86% | 5,700 |
| Feb 10, 2026 | 1,274.00 | 1,288.00 | 1,274.00 | 1,288.00 | 1,288.00 | 1.10% | 4,500 |
| Feb 9, 2026 | 1,271.00 | 1,280.00 | 1,254.00 | 1,274.00 | 1,274.00 | 0.47% | 4,200 |
| Feb 6, 2026 | 1,262.00 | 1,275.00 | 1,262.00 | 1,268.00 | 1,268.00 | 0.56% | 2,000 |
| Feb 5, 2026 | 1,264.00 | 1,268.00 | 1,258.00 | 1,261.00 | 1,261.00 | -0.24% | 1,300 |
| Feb 4, 2026 | 1,260.00 | 1,265.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.32% | 1,700 |
| Feb 3, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.56% | 400 |
| Feb 2, 2026 | 1,264.00 | 1,264.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.08% | 300 |
| Jan 30, 2026 | 1,254.00 | 1,264.00 | 1,253.00 | 1,254.00 | 1,254.00 | 0.24% | 1,300 |
| Jan 29, 2026 | 1,258.00 | 1,258.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.56% | 700 |
| Jan 28, 2026 | 1,246.00 | 1,270.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.96% | 11,300 |
| Jan 27, 2026 | 1,245.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 0.16% | 700 |
| Jan 26, 2026 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.27% | 3,000 |
| Jan 23, 2026 | 1,259.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.08% | 4,300 |
| Jan 22, 2026 | 1,255.00 | 1,260.00 | 1,244.00 | 1,259.00 | 1,259.00 | 1.12% | 3,700 |
| Jan 21, 2026 | 1,244.00 | 1,245.00 | 1,237.00 | 1,245.00 | 1,245.00 | - | 2,400 |
| Jan 20, 2026 | 1,244.00 | 1,247.00 | 1,244.00 | 1,245.00 | 1,245.00 | 0.08% | 1,400 |
| Jan 19, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.40% | 6,900 |
| Jan 16, 2026 | 1,242.00 | 1,244.00 | 1,238.00 | 1,239.00 | 1,239.00 | -0.24% | 4,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.32% | 1,300 |
| Jan 14, 2026 | 1,241.00 | 1,242.00 | 1,236.00 | 1,238.00 | 1,238.00 | -0.16% | 7,800 |
| Jan 13, 2026 | 1,236.00 | 1,245.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.16% | 3,700 |
| Jan 9, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.08% | 2,100 |
| Jan 8, 2026 | 1,239.00 | 1,250.00 | 1,237.00 | 1,239.00 | 1,239.00 | - | 5,300 |
| Jan 7, 2026 | 1,241.00 | 1,242.00 | 1,238.00 | 1,239.00 | 1,239.00 | -0.16% | 1,100 |
| Jan 6, 2026 | 1,237.00 | 1,241.00 | 1,237.00 | 1,241.00 | 1,241.00 | 0.24% | 900 |
| Jan 5, 2026 | 1,239.00 | 1,248.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.24% | 5,200 |
| Dec 30, 2025 | 1,239.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.16% | 1,500 |
| Dec 29, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,237.00 | 1,237.00 | - | 3,800 |
| Dec 26, 2025 | 1,244.00 | 1,244.00 | 1,236.00 | 1,237.00 | 1,237.00 | -0.24% | 6,900 |
| Dec 25, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,240.00 | 1,240.00 | 0.57% | 8,500 |
| Dec 24, 2025 | 1,230.00 | 1,233.00 | 1,229.00 | 1,233.00 | 1,233.00 | 0.24% | 700 |
| Dec 23, 2025 | 1,231.00 | 1,231.00 | 1,229.00 | 1,230.00 | 1,230.00 | - | 1,100 |
| Dec 22, 2025 | 1,230.00 | 1,233.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.16% | 400 |
| Dec 19, 2025 | 1,232.00 | 1,233.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.24% | 1,200 |
| Dec 18, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.16% | 500 |
| Dec 17, 2025 | 1,229.00 | 1,233.00 | 1,229.00 | 1,231.00 | 1,231.00 | 0.16% | 1,800 |
| Dec 16, 2025 | 1,227.00 | 1,229.00 | 1,227.00 | 1,229.00 | 1,229.00 | 0.16% | 1,400 |
| Dec 15, 2025 | 1,228.00 | 1,230.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.16% | 1,800 |
| Dec 12, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.08% | 200 |
| Dec 11, 2025 | 1,227.00 | 1,230.00 | 1,227.00 | 1,228.00 | 1,228.00 | 0.08% | 2,200 |
| Dec 10, 2025 | 1,238.00 | 1,238.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.89% | 34,000 |
| Dec 9, 2025 | 1,238.00 | 1,238.00 | 1,235.00 | 1,238.00 | 1,238.00 | - | 2,300 |
| Dec 8, 2025 | 1,234.00 | 1,238.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.32% | 1,800 |
| Dec 5, 2025 | 1,233.00 | 1,236.00 | 1,231.00 | 1,234.00 | 1,234.00 | 0.08% | 3,300 |
| Dec 4, 2025 | 1,237.00 | 1,241.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.08% | 1,800 |
| Dec 3, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.33% | 1,900 |
| Dec 2, 2025 | 1,233.00 | 1,234.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.49% | 3,400 |
| Dec 1, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.16% | 600 |
| Nov 28, 2025 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 1,236.00 | - | 700 |
| Nov 27, 2025 | 1,238.00 | 1,240.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.24% | 2,300 |
| Nov 26, 2025 | 1,245.00 | 1,246.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.48% | 11,700 |
| Nov 25, 2025 | 1,232.00 | 1,245.00 | 1,232.00 | 1,245.00 | 1,245.00 | 1.14% | 2,800 |
| Nov 21, 2025 | 1,228.00 | 1,235.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.16% | 1,800 |
| Nov 20, 2025 | 1,233.00 | 1,235.00 | 1,229.00 | 1,233.00 | 1,233.00 | 0.57% | 1,000 |
| Nov 19, 2025 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.08% | 200 |
| Nov 18, 2025 | 1,231.00 | 1,233.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.65% | 1,100 |
| Nov 17, 2025 | 1,234.00 | 1,234.00 | 1,232.00 | 1,233.00 | 1,233.00 | -0.24% | 5,600 |
| Nov 14, 2025 | 1,235.00 | 1,236.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.32% | 400 |
| Nov 12, 2025 | 1,231.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,240.00 | 0.90% | 400 |
| Nov 11, 2025 | 1,249.00 | 1,249.00 | 1,225.00 | 1,229.00 | 1,229.00 | -1.05% | 8,500 |
| Nov 10, 2025 | 1,237.00 | 1,251.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.98% | 3,600 |
| Nov 7, 2025 | 1,227.00 | 1,233.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 2,100 |
| Nov 6, 2025 | 1,235.00 | 1,236.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.32% | 4,600 |
| Nov 5, 2025 | 1,235.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.40% | 1,400 |
| Nov 4, 2025 | 1,239.00 | 1,242.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.24% | 2,100 |
| Oct 31, 2025 | 1,239.00 | 1,239.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.32% | 500 |
| Oct 30, 2025 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.32% | 300 |
| Oct 29, 2025 | 1,261.00 | 1,261.00 | 1,236.00 | 1,236.00 | 1,236.00 | -1.04% | 1,900 |
| Oct 28, 2025 | 1,246.00 | 1,249.00 | 1,232.00 | 1,249.00 | 1,249.00 | 0.24% | 1,600 |
| Oct 27, 2025 | 1,260.00 | 1,260.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.32% | 3,100 |
| Oct 24, 2025 | 1,245.00 | 1,250.00 | 1,239.00 | 1,250.00 | 1,250.00 | 0.89% | 3,200 |
| Oct 23, 2025 | 1,233.00 | 1,239.00 | 1,233.00 | 1,239.00 | 1,239.00 | 0.49% | 500 |
| Oct 22, 2025 | 1,232.00 | 1,233.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.98% | 500 |
| Oct 21, 2025 | 1,245.00 | 1,246.00 | 1,200.00 | 1,221.00 | 1,221.00 | -1.93% | 2,700 |
| Oct 20, 2025 | 1,253.00 | 1,253.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.24% | 300 |
| Oct 17, 2025 | 1,242.00 | 1,250.00 | 1,242.00 | 1,248.00 | 1,248.00 | -0.24% | 1,500 |
| Oct 16, 2025 | 1,223.00 | 1,251.00 | 1,223.00 | 1,251.00 | 1,251.00 | 1.71% | 1,600 |
| Oct 15, 2025 | 1,216.00 | 1,230.00 | 1,216.00 | 1,230.00 | 1,230.00 | 1.74% | 700 |
| Oct 14, 2025 | 1,228.00 | 1,229.00 | 1,208.00 | 1,209.00 | 1,209.00 | -2.18% | 4,500 |
| Oct 10, 2025 | 1,274.00 | 1,274.00 | 1,235.00 | 1,236.00 | 1,236.00 | -2.91% | 4,900 |
| Oct 9, 2025 | 1,275.00 | 1,278.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.24% | 3,400 |
| Oct 8, 2025 | 1,272.00 | 1,276.00 | 1,268.00 | 1,276.00 | 1,276.00 | 0.24% | 4,100 |
| Oct 7, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - | 500 |